Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kulicke and Soffa (NQ: KLIC )

47.02 +0.86 (+1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 1.192 1.318 1.183 1.273 611,528 +0.14(+11.91%)
Nov 26, 2008 1.129 1.156 1.074 1.138 1,566,905 +0.00(+0.00%)
Nov 25, 2008 1.101 1.147 1.002 1.138 798,454 +0.05(+5.00%)
Nov 24, 2008 1.165 1.219 1.038 1.083 976,865 -0.06(-5.51%)
Nov 21, 2008 1.174 1.174 1.038 1.147 995,248 +0.12(+11.40%)
Nov 20, 2008 1.183 1.327 1.020 1.029 765,485 -0.12(-10.24%)
Nov 19, 2008 1.499 1.508 1.020 1.147 1,817,092 -0.36(-23.95%)
Nov 18, 2008 1.670 1.697 1.490 1.508 731,356 -0.11(-6.70%)
Nov 17, 2008 1.815 2.022 1.589 1.616 732,522 -0.21(-11.39%)
Nov 14, 2008 2.248 2.248 1.815 1.824 634,748 -0.42(-18.55%)
Nov 13, 2008 1.733 2.447 1.652 2.239 1,172,952 +0.38(+20.39%)
Nov 12, 2008 2.031 2.176 1.770 1.860 596,302 -0.18(-8.85%)
Nov 11, 2008 2.212 2.221 2.031 2.040 404,236 -0.18(-8.13%)
Nov 10, 2008 2.393 2.537 2.149 2.221 344,693 -0.13(-5.38%)
Nov 07, 2008 2.320 2.447 2.257 2.347 355,390 +0.05(+1.96%)
Nov 06, 2008 2.663 2.663 2.293 2.302 456,100 -0.37(-13.85%)
Nov 05, 2008 2.889 2.907 2.609 2.672 371,156 -0.24(-8.36%)
Nov 04, 2008 2.889 2.970 2.844 2.916 427,545 +0.15(+5.56%)
Nov 03, 2008 2.727 2.862 2.573 2.763 474,877 +0.11(+4.08%)
Oct 31, 2008 2.329 2.672 2.266 2.654 923,161 +0.29(+12.21%)
Oct 30, 2008 2.257 2.393 2.212 2.365 549,101 +0.15(+6.94%)
Oct 29, 2008 2.302 2.302 2.140 2.212 612,867 -0.07(-3.16%)
Oct 28, 2008 2.257 2.420 2.167 2.284 449,882 +0.10(+4.55%)
Oct 27, 2008 2.311 2.411 2.176 2.185 450,973 -0.13(-5.47%)
Oct 24, 2008 2.338 2.456 2.257 2.311 485,128 -0.22(-8.57%)
Oct 23, 2008 2.727 2.727 2.402 2.528 679,656 -0.22(-7.89%)
Oct 22, 2008 2.961 3.115 2.690 2.745 550,129 -0.24(-8.16%)
Oct 21, 2008 3.097 3.151 2.979 2.988 265,132 -0.18(-5.70%)
Oct 20, 2008 3.015 3.169 2.988 3.169 216,866 +0.19(+6.36%)
Oct 17, 2008 2.916 3.205 2.907 2.979 402,045 -0.05(-1.79%)
Oct 16, 2008 2.790 3.061 2.709 3.034 427,412 +0.26(+9.45%)
Oct 15, 2008 3.061 3.223 2.763 2.772 431,915 -0.26(-8.63%)
Oct 14, 2008 3.368 3.368 3.025 3.034 441,214 -0.15(-4.82%)
Oct 13, 2008 3.061 3.232 2.934 3.187 656,026 +0.36(+12.78%)
Oct 10, 2008 2.826 2.979 2.519 2.826 994,635 -0.05(-1.57%)
Oct 09, 2008 3.205 3.331 2.862 2.871 613,371 -0.33(-10.42%)
Oct 08, 2008 3.160 3.331 3.006 3.205 718,373 +0.01(+0.28%)
Oct 07, 2008 3.187 3.431 3.160 3.196 714,006 -0.21(-6.10%)
Oct 06, 2008 3.413 3.494 3.160 3.404 817,778 -0.05(-1.31%)
Oct 03, 2008 3.765 3.855 3.431 3.449 950,522 -0.25(-6.83%)
Oct 02, 2008 3.918 3.973 3.702 3.702 730,560 -0.26(-6.61%)
Oct 01, 2008 4.090 4.090 3.909 3.963 553,801 -0.11(-2.66%)
Sep 30, 2008 4.054 4.162 3.991 4.072 643,834 +0.09(+2.27%)
Sep 29, 2008 4.135 4.252 3.945 3.982 967,453 -0.37(-8.51%)
Sep 26, 2008 4.090 4.397 4.090 4.352 489,632 +0.17(+4.10%)
Sep 25, 2008 4.117 4.325 4.117 4.180 475,845 +0.02(+0.43%)
Sep 24, 2008 4.343 4.379 4.162 4.162 748,736 -0.16(-3.76%)
Sep 23, 2008 4.505 4.541 4.261 4.325 581,514 -0.19(-4.20%)
Sep 22, 2008 4.586 4.614 4.370 4.514 586,084 -0.01(-0.20%)
Sep 19, 2008 4.541 4.677 4.298 4.523 1,483,958 +0.20(+4.59%)
Sep 18, 2008 4.252 4.334 4.108 4.325 1,014,086 +0.14(+3.46%)
Sep 17, 2008 4.270 4.334 4.153 4.180 593,291 -0.10(-2.32%)
Sep 16, 2008 4.288 4.343 4.180 4.279 655,388 -0.03(-0.63%)
Sep 15, 2008 4.334 4.492 4.298 4.307 501,749 -0.14(-3.25%)
Sep 12, 2008 4.487 4.559 4.379 4.451 530,292 -0.02(-0.40%)
Sep 11, 2008 4.397 4.478 4.379 4.469 697,087 -0.07(-1.59%)
Sep 10, 2008 4.550 4.604 4.469 4.541 511,123 +0.05(+1.21%)
Sep 09, 2008 4.604 4.659 4.424 4.487 465,870 -0.10(-2.17%)
Sep 08, 2008 4.650 4.758 4.487 4.586 601,893 +0.06(+1.40%)
Sep 05, 2008 4.559 4.577 4.469 4.523 784,981 -0.02(-0.40%)
Sep 04, 2008 4.541 4.604 4.415 4.541 1,416,629 -0.03(-0.59%)
Sep 03, 2008 4.704 4.767 4.541 4.568 723,999 -0.14(-2.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.